S&P Smallcap Ishares Core ETF (NY: IJR )

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 27.41 27.53 27.19 27.36 2,081,573 +0.00(+0.00%)
Mar 29, 2007 27.41 27.48 27.12 27.36 1,950,703 +0.13(+0.49%)
Mar 28, 2007 27.30 27.41 27.12 27.23 1,938,788 -0.22(-0.81%)
Mar 27, 2007 27.50 27.51 27.31 27.45 868,086 -0.08(-0.29%)
Mar 26, 2007 27.72 27.73 27.39 27.53 3,614,447 -0.15(-0.55%)
Mar 23, 2007 27.62 27.71 27.56 27.68 3,814,780 +0.07(+0.26%)
Mar 22, 2007 27.64 27.64 27.42 27.61 1,343,900 +0.04(+0.15%)
Mar 21, 2007 27.16 27.61 27.06 27.57 1,654,585 +0.46(+1.68%)
Mar 20, 2007 26.84 27.11 26.80 27.11 1,096,107 +0.23(+0.87%)
Mar 19, 2007 26.76 26.98 26.76 26.88 3,191,518 +0.27(+1.01%)
Mar 16, 2007 26.75 26.79 26.51 26.61 2,524,819 -0.08(-0.30%)
Mar 15, 2007 26.47 26.74 26.47 26.69 4,131,747 +0.19(+0.71%)
Mar 14, 2007 26.16 26.53 25.98 26.50 4,915,603 +0.26(+0.98%)
Mar 13, 2007 26.86 26.77 26.22 26.24 1,955,419 -0.62(-2.29%)
Mar 12, 2007 26.72 26.91 26.68 26.86 1,450,058 +0.07(+0.26%)
Mar 09, 2007 26.87 26.87 26.58 26.79 1,480,092 +0.11(+0.41%)
Mar 08, 2007 26.65 26.82 26.55 26.68 2,245,828 +0.27(+1.04%)
Mar 07, 2007 26.45 26.62 26.34 26.41 1,467,184 -0.03(-0.12%)
Mar 06, 2007 26.19 26.58 26.12 26.44 2,592,084 +0.60(+2.31%)
Mar 05, 2007 26.01 26.49 25.84 25.84 4,682,035 -0.53(-2.02%)
Mar 02, 2007 26.82 26.84 26.38 26.38 3,578,481 -0.51(-1.89%)
Mar 01, 2007 26.49 27.05 26.26 26.88 5,306,515 -0.06(-0.22%)
Feb 28, 2007 26.82 27.12 26.63 26.94 2,979,792 +0.16(+0.59%)
Feb 27, 2007 27.49 27.57 26.79 26.79 5,125,591 -1.14(-4.08%)
Feb 26, 2007 28.12 28.16 27.76 27.93 2,532,890 -0.08(-0.29%)
Feb 23, 2007 28.11 28.11 27.92 28.01 3,045,569 -0.12(-0.43%)
Feb 22, 2007 28.15 28.17 27.90 28.13 2,163,421 +0.02(+0.09%)
Feb 21, 2007 27.88 28.11 27.88 28.10 3,375,940 +0.12(+0.42%)
Feb 20, 2007 27.72 28.06 27.57 27.99 1,663,521 +0.26(+0.93%)
Feb 16, 2007 27.66 27.77 27.49 27.73 1,581,859 +0.09(+0.32%)
Feb 15, 2007 27.61 27.74 27.50 27.64 1,276,309 +0.03(+0.12%)
Feb 14, 2007 27.56 27.73 27.50 27.61 1,760,410 +0.08(+0.28%)
Feb 13, 2007 27.38 27.53 27.32 27.53 10,793,259 +0.26(+0.95%)
Feb 12, 2007 27.45 27.45 27.18 27.27 4,291,050 -0.21(-0.76%)
Feb 09, 2007 27.67 27.69 27.25 27.48 1,986,942 -0.19(-0.67%)
Feb 08, 2007 27.54 27.71 27.51 27.67 1,762,558 -0.08(-0.29%)
Feb 07, 2007 27.62 27.75 27.50 27.75 1,135,076 +0.22(+0.80%)
Feb 06, 2007 27.49 27.53 27.31 27.53 1,193,654 +0.10(+0.38%)
Feb 05, 2007 27.51 27.54 27.33 27.42 2,083,248 -0.06(-0.22%)
Feb 02, 2007 27.49 27.55 27.39 27.48 1,383,040 -0.00(-0.01%)
Feb 01, 2007 27.28 27.49 27.18 27.49 6,993,143 +0.37(+1.37%)
Jan 31, 2007 26.96 27.23 26.80 27.12 6,076,990 +0.12(+0.46%)
Jan 30, 2007 26.90 27.00 26.74 26.99 1,047,953 +0.20(+0.74%)
Jan 29, 2007 26.63 26.88 26.61 26.80 2,804,306 +0.17(+0.65%)
Jan 26, 2007 26.71 26.71 26.38 26.62 943,456 +0.06(+0.23%)
Jan 25, 2007 26.86 26.91 26.49 26.56 1,462,717 -0.33(-1.24%)
Jan 24, 2007 26.65 26.90 26.61 26.90 1,708,447 +0.28(+1.06%)
Jan 23, 2007 26.26 26.68 26.26 26.61 1,715,149 +0.30(+1.13%)
Jan 22, 2007 26.55 26.57 26.24 26.32 2,284,052 -0.23(-0.87%)
Jan 19, 2007 26.28 26.59 26.28 26.55 1,736,992 +0.18(+0.67%)
Jan 18, 2007 26.66 26.67 26.32 26.37 1,737,488 -0.33(-1.25%)
Jan 17, 2007 26.57 26.79 26.57 26.70 1,748,409 +0.01(+0.05%)
Jan 16, 2007 26.84 26.92 26.60 26.69 3,164,711 -0.10(-0.38%)
Jan 12, 2007 26.61 26.80 26.57 26.79 2,024,174 +0.25(+0.93%)
Jan 11, 2007 26.38 26.66 26.31 26.55 1,465,447 +0.27(+1.01%)
Jan 10, 2007 26.13 26.31 26.06 26.28 4,353,649 +0.01(+0.03%)
Jan 09, 2007 26.20 26.31 25.93 26.27 5,870,973 +0.05(+0.20%)
Jan 08, 2007 26.22 26.28 25.96 26.22 1,690,824 -0.02(-0.06%)
Jan 05, 2007 26.49 26.49 26.10 26.24 4,800,184 -0.29(-1.11%)
Jan 04, 2007 26.55 26.64 26.27 26.53 3,058,228 -0.02(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.